Zonbong Landscape Environmental Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 2.830 | 2.910 | 2.660 | 2.660 | 2.660 | 21,800,000 |
| 2025-10-30 | 2.920 | 2.930 | 2.860 | 2.870 | 2.870 | 3,778,000 |
| 2025-10-28 | 3.030 | 3.070 | 2.890 | 2.900 | 2.900 | 8,414,000 |
| 2025-10-27 | 2.930 | 3.150 | 2.900 | 3.000 | 3.000 | 23,092,000 |
| 2025-10-24 | 2.920 | 3.040 | 2.880 | 2.890 | 2.890 | 13,696,000 |
| 2025-10-23 | 3.040 | 3.330 | 2.890 | 2.920 | 2.920 | 45,144,000 |
| 2025-10-22 | 3.260 | 3.380 | 3.010 | 3.060 | 3.060 | 31,666,000 |
| 2025-10-21 | 3.460 | 3.620 | 3.270 | 3.290 | 3.290 | 34,034,000 |
| 2025-10-20 | 3.210 | 3.630 | 3.160 | 3.560 | 3.560 | 103,756,000 |
| 2025-10-17 | 3.430 | 3.840 | 3.060 | 3.140 | 3.140 | 111,026,000 |
| 2025-10-16 | 2.980 | 3.970 | 2.880 | 3.430 | 3.430 | 146,786,000 |
| 2025-10-15 | 2.980 | 2.990 | 2.870 | 2.880 | 2.880 | 4,252,000 |
| 2025-10-14 | 3.000 | 3.060 | 2.910 | 2.930 | 2.930 | 3,700,000 |
| 2025-10-13 | 2.940 | 3.020 | 2.860 | 3.000 | 3.000 | 4,234,000 |
| 2025-10-10 | 3.240 | 3.240 | 3.060 | 3.060 | 3.060 | 3,974,000 |
| 2025-10-09 | 3.190 | 3.320 | 3.130 | 3.170 | 3.170 | 4,064,000 |
| 2025-10-08 | 3.150 | 3.240 | 3.150 | 3.210 | 3.210 | 296,000 |
| 2025-10-06 | 3.110 | 3.270 | 3.090 | 3.210 | 3.210 | 348,000 |
| 2025-10-03 | 3.250 | 3.250 | 3.100 | 3.200 | 3.200 | 332,000 |
| 2025-10-02 | 3.230 | 3.300 | 3.120 | 3.230 | 3.230 | 438,000 |
| 2025-09-30 | 3.280 | 3.330 | 3.210 | 3.230 | 3.230 | 5,190,000 |
| 2025-09-29 | 3.170 | 3.370 | 3.090 | 3.250 | 3.250 | 11,662,000 |
| 2025-09-26 | 3.540 | 3.540 | 3.170 | 3.170 | 3.170 | 17,116,000 |
| 2025-09-25 | 4.010 | 4.010 | 3.500 | 3.540 | 3.540 | 29,184,000 |
| 2025-09-24 | 3.640 | 4.190 | 3.580 | 4.020 | 4.020 | 114,858,000 |
| 2025-09-23 | 3.610 | 3.660 | 3.440 | 3.560 | 3.560 | 2,634,000 |
| 2025-09-22 | 3.800 | 3.800 | 3.610 | 3.640 | 3.640 | 2,192,000 |
| 2025-09-19 | 4.050 | 4.110 | 3.580 | 3.700 | 3.700 | 14,198,000 |
| 2025-09-18 | 4.130 | 5.500 | 3.930 | 3.960 | 3.960 | 54,684,000 |
| 2025-09-17 | 4.060 | 4.100 | 4.010 | 4.070 | 4.070 | 636,000 |
| 2025-09-16 | 4.220 | 4.220 | 4.020 | 4.060 | 4.060 | 1,096,000 |
| 2025-09-15 | 4.200 | 4.640 | 4.140 | 4.180 | 4.180 | 3,604,000 |
| 2025-09-12 | 4.240 | 4.250 | 4.190 | 4.230 | 4.230 | 568,000 |
| 2025-09-11 | 4.320 | 4.320 | 4.190 | 4.250 | 4.250 | 594,000 |
| 2025-09-10 | 4.300 | 4.350 | 4.240 | 4.270 | 4.270 | 718,000 |
| 2025-09-09 | 4.180 | 4.360 | 4.180 | 4.260 | 4.260 | 1,040,000 |
| 2025-09-08 | 4.470 | 4.520 | 4.250 | 4.270 | 4.270 | 1,544,000 |
| 2025-09-05 | 4.540 | 4.590 | 4.460 | 4.460 | 4.460 | 858,000 |
| 2025-09-04 | 4.500 | 4.720 | 4.450 | 4.550 | 4.550 | 1,826,000 |
| 2025-09-03 | 4.640 | 4.640 | 4.520 | 4.540 | 4.540 | 556,000 |
| 2025-09-02 | 4.670 | 4.730 | 4.590 | 4.640 | 4.640 | 644,000 |
| 2025-09-01 | 4.710 | 4.750 | 4.660 | 4.710 | 4.710 | 972,000 |
| 2025-08-29 | 4.680 | 4.810 | 4.590 | 4.740 | 4.740 | 1,176,000 |
| 2025-08-28 | 4.830 | 4.830 | 4.630 | 4.680 | 4.680 | 1,114,000 |
| 2025-08-27 | 4.890 | 4.910 | 4.730 | 4.740 | 4.740 | 1,188,000 |
| 2025-08-26 | 5.090 | 5.090 | 4.750 | 4.890 | 4.890 | 1,598,000 |
| 2025-08-25 | 5.080 | 5.140 | 5.040 | 5.080 | 5.080 | 1,046,000 |
| 2025-08-22 | 5.280 | 5.280 | 5.030 | 5.090 | 5.090 | 954,000 |
| 2025-08-21 | 5.170 | 5.190 | 5.030 | 5.100 | 5.100 | 808,000 |
| 2025-08-20 | 5.080 | 5.180 | 4.990 | 5.170 | 5.170 | 1,218,000 |
| 2025-08-19 | 5.150 | 5.250 | 5.070 | 5.080 | 5.080 | 1,410,000 |
| 2025-08-18 | 5.460 | 5.460 | 5.230 | 5.260 | 5.260 | 1,872,000 |
| 2025-08-15 | 5.430 | 5.520 | 5.380 | 5.440 | 5.440 | 1,070,000 |
| 2025-08-14 | 5.420 | 5.460 | 5.380 | 5.420 | 5.420 | 746,000 |
| 2025-08-13 | 5.400 | 5.490 | 5.380 | 5.420 | 5.420 | 956,000 |
| 2025-08-12 | 5.430 | 5.450 | 5.320 | 5.380 | 5.380 | 548,000 |
| 2025-08-11 | 5.560 | 5.570 | 5.400 | 5.460 | 5.460 | 748,000 |
| 2025-08-08 | 5.440 | 5.560 | 5.430 | 5.560 | 5.560 | 772,000 |
| 2025-08-07 | 5.560 | 5.560 | 5.430 | 5.530 | 5.530 | 850,000 |
| 2025-08-06 | 5.750 | 5.750 | 5.500 | 5.530 | 5.530 | 682,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-02 | 0.0780 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.